גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > סולזר > גרפים

עדכון אחרון 28.05.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סולזר

Sulzer

מניה SUN sixswiss CHF

שער

120.40

שינוי

-1.15%

שינוי ב CHF

-1.40

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך

פתיחה

סגירה

גבוה

נמוך

מחזור

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.05.2023	74.05	72.80	74.00	73.10	46,444.00
31.05.2023	72.60	71.10	72.60	71.10	104,292.00
01.06.2023	72.60	71.10	71.30	71.95	47,136.00
02.06.2023	73.90	72.60	72.60	73.80	23,873.00
05.06.2023	74.05	73.05	73.80	73.20	13,613.00
06.06.2023	73.40	72.80	73.25	73.20	23,882.00
07.06.2023	73.65	72.60	72.60	73.30	36,753.00
08.06.2023	74.20	73.40	73.65	73.80	24,855.00
09.06.2023	74.00	73.35	74.00	73.35	10,349.00
12.06.2023	74.85	73.65	73.95	74.85	47,227.00
13.06.2023	76.00	74.30	74.85	75.75	19,146.00
14.06.2023	76.90	75.65	76.00	75.70	24,990.00
15.06.2023	77.95	73.40	74.85	77.95	72,898.00
19.06.2023	79.10	75.75	78.00	76.20	31,843.00
20.06.2023	76.35	75.15	75.80	75.20	25,517.00
21.06.2023	75.30	74.10	75.30	74.60	22,323.00
22.06.2023	76.10	73.85	74.30	75.35	22,724.00
23.06.2023	75.20	74.30	-99.99	74.65	0.00
26.06.2023	75.20	73.90	74.70	74.65	13,678.00
27.06.2023	75.55	74.70	75.55	75.00	13,118.00
28.06.2023	76.00	75.05	75.70	75.60	29,749.00
29.06.2023	76.10	75.40	75.95	75.55	16,933.00
30.06.2023	77.15	76.00	76.00	76.90	29,108.00
03.07.2023	77.60	76.05	77.60	76.35	40,946.00
04.07.2023	78.00	76.25	76.30	76.65	26,173.00
05.07.2023	77.35	76.10	76.60	76.75	54,920.00
06.07.2023	76.65	75.60	75.70	76.30	35,080.00
07.07.2023	79.90	77.80	79.15	79.40	64,597.00
10.07.2023	79.35	78.00	78.45	78.80	34,867.00
11.07.2023	79.30	78.65	78.80	79.10	20,715.00
12.07.2023	80.00	78.35	79.50	79.60	29,856.00
13.07.2023	80.00	79.25	79.30	79.50	25,366.00
14.07.2023	79.80	79.05	-99.99	79.30	0.00
17.07.2023	79.40	78.50	78.80	79.15	21,625.00
18.07.2023	80.35	79.00	79.00	80.15	32,433.00
19.07.2023	81.75	80.20	80.55	81.15	66,047.00
20.07.2023	81.75	80.25	80.65	81.30	45,824.00
21.07.2023	81.80	81.10	-99.99	81.50	0.00
24.07.2023	81.90	81.10	81.10	81.10	33,766.00
25.07.2023	84.60	81.25	82.15	84.15	88,035.00
26.07.2023	85.80	83.00	83.00	85.30	73,135.00
27.07.2023	86.15	84.40	84.85	85.60	56,641.00
28.07.2023	87.00	85.95	-99.99	86.60	0.00
31.07.2023	86.70	85.50	86.40	85.50	18,814.00
02.08.2023	85.90	84.00	84.20	85.35	25,243.00
03.08.2023	85.20	84.45	85.10	84.65	20,757.00
04.08.2023	85.90	84.65	85.40	85.65	22,972.00
07.08.2023	85.85	84.85	85.15	85.80	25,288.00
08.08.2023	85.60	84.50	85.00	84.90	25,577.00
09.08.2023	85.85	84.70	85.50	85.25	25,579.00
10.08.2023	87.30	85.50	85.50	86.55	39,311.00
11.08.2023	86.80	85.50	86.80	85.65	29,791.00
14.08.2023	86.50	85.10	85.60	86.25	81,812.00
15.08.2023	87.30	85.80	86.80	86.25	35,312.00
16.08.2023	87.95	86.20	86.95	87.50	35,978.00
17.08.2023	87.50	86.35	86.80	86.95	20,593.00
18.08.2023	86.30	85.20	86.30	86.30	37,838.00
21.08.2023	86.85	86.20	86.50	86.25	22,095.00
22.08.2023	87.90	86.50	86.70	87.60	30,047.00
23.08.2023	87.90	85.60	87.90	87.15	26,888.00
24.08.2023	87.95	86.70	87.95	86.85	24,362.00
25.08.2023	87.95	86.85	-99.99	87.65	0.00
28.08.2023	88.55	87.20	87.80	88.40	28,936.00
29.08.2023	89.45	88.75	89.00	89.40	21,961.00
30.08.2023	90.00	89.35	89.50	89.85	36,662.00
31.08.2023	90.75	89.30	89.45	90.00	97,750.00
01.09.2023	90.00	88.45	90.00	89.00	29,910.00
04.09.2023	89.85	88.10	89.10	88.20	26,509.00
05.09.2023	88.95	87.35	88.60	88.35	22,118.00
06.09.2023	89.40	86.90	88.05	89.10	26,341.00
07.09.2023	89.85	88.20	88.20	89.05	27,690.00
08.09.2023	89.90	87.95	-99.99	89.00	0.00
11.09.2023	90.55	89.35	89.40	89.70	21,421.00
12.09.2023	90.00	89.30	89.90	89.75	20,882.00
13.09.2023	89.85	88.85	89.75	89.70	22,611.00
14.09.2023	90.75	89.65	90.00	90.65	34,764.00
15.09.2023	91.50	89.35	90.85	91.00	112,962.00
18.09.2023	91.70	90.20	90.90	91.70	44,192.00
19.09.2023	91.95	89.80	91.95	90.35	21,346.00
20.09.2023	91.55	90.30	90.30	91.15	22,979.00
21.09.2023	90.90	89.40	90.50	89.55	27,096.00
22.09.2023	89.60	86.65	-99.99	87.40	0.00
25.09.2023	87.60	86.35	86.95	87.40	22,141.00
26.09.2023	88.10	86.65	87.00	87.25	19,190.00
27.09.2023	87.30	85.40	87.30	86.50	29,548.00
28.09.2023	87.25	86.00	87.10	87.00	23,301.00
29.09.2023	88.45	87.40	-99.99	87.65	0.00
02.10.2023	88.40	85.20	88.00	85.60	136,448.00
03.10.2023	85.70	84.25	85.70	85.05	54,070.00
04.10.2023	84.70	83.40	84.70	84.15	52,745.00
05.10.2023	84.05	82.75	83.30	83.50	36,853.00
06.10.2023	84.00	82.80	84.00	83.75	19,749.00
09.10.2023	83.60	82.85	83.50	83.25	22,038.00
10.10.2023	84.95	83.70	83.70	84.70	23,438.00
11.10.2023	85.65	83.80	83.80	85.20	21,910.00
12.10.2023	86.45	85.50	86.00	85.75	22,546.00
13.10.2023	86.20	84.85	-99.99	85.40	0.00
16.10.2023	86.85	85.85	86.25	86.10	33,026.00
17.10.2023	86.70	85.60	85.70	86.20	21,237.00
18.10.2023	87.10	84.30	86.50	84.60	36,398.00
19.10.2023	84.10	82.50	83.00	83.30	35,547.00
20.10.2023	82.80	81.70	82.20	82.25	85,163.00
23.10.2023	82.80	81.20	82.75	82.30	23,631.00
24.10.2023	82.50	81.25	82.50	81.95	25,909.00
25.10.2023	82.00	76.50	82.00	76.90	118,542.00
26.10.2023	77.05	73.60	75.80	74.05	86,443.00
27.10.2023	74.40	72.60	73.65	72.60	54,499.00
30.10.2023	73.90	72.30	72.75	73.85	48,172.00
31.10.2023	74.70	73.35	73.60	74.70	49,000.00
01.11.2023	75.35	74.15	74.65	74.90	27,771.00
02.11.2023	78.30	75.25	75.75	77.45	58,934.00
03.11.2023	79.40	77.70	78.00	78.75	50,216.00
06.11.2023	79.85	78.15	79.85	78.50	49,379.00
07.11.2023	79.65	77.50	79.65	78.30	29,790.00
08.11.2023	79.80	78.50	79.15	79.80	132,309.00
09.11.2023	82.20	79.80	80.50	81.05	62,917.00
10.11.2023	81.20	80.50	-99.99	80.60	0.00
13.11.2023	81.30	79.85	79.85	80.45	18,257.00
14.11.2023	82.70	80.20	81.15	82.35	36,534.00
15.11.2023	83.45	82.30	82.80	83.15	29,339.00
16.11.2023	84.10	82.50	84.10	82.80	17,288.00
17.11.2023	83.85	82.35	83.10	83.05	15,218.00
20.11.2023	83.45	82.20	82.90	83.35	38,748.00
21.11.2023	83.65	82.35	83.25	82.75	18,680.00
22.11.2023	83.20	82.50	83.20	82.70	12,890.00
23.11.2023	83.40	82.75	82.95	82.75	11,891.00
24.11.2023	83.50	82.55	83.15	83.30	13,843.00
27.11.2023	83.85	82.60	83.30	82.85	20,766.00
28.11.2023	82.85	82.15	82.75	82.75	22,185.00
29.11.2023	84.40	82.90	82.90	84.20	32,522.00
30.11.2023	87.75	83.85	84.00	87.00	125,001.00
01.12.2023	87.50	85.40	-99.99	86.00	0.00
04.12.2023	85.95	84.75	85.50	85.30	38,524.00
05.12.2023	87.00	85.25	85.90	86.40	54,246.00
06.12.2023	86.65	85.55	86.20	86.30	15,981.00
07.12.2023	86.40	84.60	84.65	85.70	33,702.00
08.12.2023	86.10	84.95	-99.99	85.65	0.00
11.12.2023	85.15	84.20	85.00	85.00	45,872.00
12.12.2023	85.45	84.50	85.15	84.90	22,723.00
13.12.2023	85.00	84.30	85.00	84.40	34,355.00
14.12.2023	85.50	84.50	85.00	85.00	115,105.00
15.12.2023	85.90	84.95	85.05	85.10	53,557.00
18.12.2023	85.35	84.15	85.05	85.25	36,137.00
19.12.2023	86.50	84.70	84.70	86.00	48,163.00
20.12.2023	86.55	85.45	86.20	86.45	53,319.00
21.12.2023	86.50	85.40	86.50	86.25	49,861.00
22.12.2023	87.15	85.65	-99.99	86.95	0.00
27.12.2023	87.30	85.80	86.85	86.80	40,127.00
28.12.2023	86.90	85.55	86.35	85.55	13,279.00
29.12.2023	86.25	85.00	85.50	85.90	30,922.00
03.01.2024	86.45	82.95	86.45	83.25	37,081.00
04.01.2024	84.15	83.40	84.00	83.95	29,931.00
05.01.2024	84.65	82.95	83.30	84.25	24,170.00
08.01.2024	84.60	83.00	84.40	84.55	18,187.00
09.01.2024	85.40	84.00	84.85	84.85	23,397.00
10.01.2024	85.95	84.85	84.95	85.55	27,123.00
11.01.2024	87.20	85.80	85.95	86.30	22,559.00
12.01.2024	87.60	86.45	-99.99	87.40	0.00
15.01.2024	87.20	84.40	86.75	84.55	25,388.00
16.01.2024	85.30	83.85	84.00	85.25	27,168.00
17.01.2024	84.05	82.35	84.00	84.00	20,368.00
18.01.2024	85.00	83.70	84.20	84.55	26,769.00
19.01.2024	85.55	81.45	85.55	82.45	79,199.00
22.01.2024	84.60	83.05	83.85	84.15	28,496.00
23.01.2024	84.85	83.80	84.80	84.25	23,665.00
24.01.2024	85.20	84.15	84.55	84.45	33,347.00
25.01.2024	84.95	83.80	84.15	83.80	19,812.00
26.01.2024	85.00	83.85	84.50	85.00	21,330.00
29.01.2024	84.70	83.50	84.25	84.10	33,461.00
30.01.2024	85.00	84.00	85.00	85.00	17,761.00
31.01.2024	85.20	83.70	84.70	83.75	35,012.00
01.02.2024	86.30	82.30	82.80	85.95	31,273.00
02.02.2024	86.90	85.30	86.50	85.85	16,156.00
05.02.2024	86.50	84.50	85.40	85.30	18,491.00
06.02.2024	86.20	85.10	86.20	85.95	13,245.00
07.02.2024	86.70	85.45	85.95	86.70	24,713.00
08.02.2024	88.40	86.80	86.80	87.45	16,796.00
09.02.2024	88.00	86.50	88.00	86.80	13,420.00
12.02.2024	88.00	86.80	86.90	87.70	11,138.00
13.02.2024	88.00	86.15	88.00	86.80	13,423.00
14.02.2024	87.70	86.00	86.00	87.40	9,584.00
15.02.2024	88.95	87.30	87.35	87.55	21,022.00
16.02.2024	89.65	87.60	-99.99	89.40	0.00
19.02.2024	89.10	88.00	88.25	88.85	12,184.00
20.02.2024	89.05	86.45	89.05	87.15	28,022.00
21.02.2024	88.70	87.15	88.70	87.55	35,993.00
22.02.2024	96.90	90.00	90.00	95.70	126,317.00
23.02.2024	96.30	90.65	92.95	95.95	108,845.00
26.02.2024	99.70	95.25	95.50	99.05	117,896.00
27.02.2024	101.60	97.00	98.95	100.80	97,071.00
28.02.2024	102.80	100.90	101.40	102.00	79,787.00
29.02.2024	103.80	102.10	102.10	103.40	60,123.00
01.03.2024	104.90	103.50	-99.99	104.40	0.00
04.03.2024	104.70	102.50	104.70	103.30	41,103.00
05.03.2024	103.70	101.60	103.00	102.50	34,595.00
06.03.2024	102.20	100.70	101.80	102.00	35,440.00
07.03.2024	102.80	101.50	102.80	102.10	21,509.00
08.03.2024	102.40	101.10	102.00	101.80	27,633.00
11.03.2024	101.40	100.40	100.40	101.30	19,027.00
12.03.2024	103.00	101.50	101.50	103.00	32,194.00
13.03.2024	103.00	101.90	102.70	102.70	26,475.00
14.03.2024	104.40	102.60	102.70	103.80	40,375.00
15.03.2024	104.60	102.40	102.80	102.40	170,157.00
18.03.2024	103.00	101.30	102.50	101.40	30,225.00
19.03.2024	102.50	100.50	102.00	102.50	23,129.00
20.03.2024	102.60	101.00	101.90	102.20	31,527.00
21.03.2024	105.10	103.00	103.10	105.10	53,256.00
22.03.2024	105.90	104.70	104.70	105.80	27,894.00
25.03.2024	106.70	105.20	105.90	106.00	32,030.00
26.03.2024	108.00	106.10	106.10	107.50	28,298.00
27.03.2024	109.80	107.80	108.10	108.30	72,951.00
28.03.2024	110.30	108.20	108.70	109.70	57,012.00
02.04.2024	113.40	110.80	111.80	111.20	60,620.00
03.04.2024	114.20	110.20	110.40	113.00	58,849.00
04.04.2024	114.20	112.40	114.20	113.60	50,161.00
05.04.2024	114.00	111.00	112.00	114.00	49,668.00
08.04.2024	114.40	112.40	113.80	112.40	32,647.00
09.04.2024	113.00	109.00	112.20	109.00	55,358.00
10.04.2024	113.00	110.80	111.00	113.00	123,091.00
11.04.2024	113.60	112.00	113.00	113.20	39,225.00
12.04.2024	114.00	111.80	114.00	112.60	27,204.00
15.04.2024	115.60	112.60	112.60	114.80	76,438.00
16.04.2024	114.60	112.20	114.00	114.20	48,968.00
17.04.2024	116.00	113.60	113.60	114.20	52,116.00
18.04.2024	111.60	107.60	111.00	110.20	59,717.00
19.04.2024	109.60	107.40	108.60	109.20	59,128.00
22.04.2024	112.20	109.60	110.80	110.80	39,224.00
23.04.2024	111.60	108.20	110.00	110.80	28,285.00
24.04.2024	111.80	110.60	111.80	110.60	17,351.00
25.04.2024	110.60	108.20	110.60	109.00	33,399.00
26.04.2024	110.80	108.00	108.00	110.60	15,983.00
29.04.2024	112.80	110.60	110.60	112.20	32,513.00
30.04.2024	112.60	111.00	112.20	111.60	19,946.00
02.05.2024	112.40	111.00	112.00	112.20	27,985.00
03.05.2024	113.60	112.00	112.20	113.40	33,678.00
06.05.2024	116.00	113.40	113.60	115.80	40,833.00
07.05.2024	116.80	115.00	115.80	116.40	37,326.00
08.05.2024	117.40	115.00	116.00	117.40	68,832.00
10.05.2024	120.00	117.60	118.20	120.00	44,550.00
13.05.2024	120.00	118.40	119.40	120.00	38,301.00
14.05.2024	120.80	118.40	118.60	120.40	43,631.00
15.05.2024	120.20	117.60	119.80	118.20	34,322.00
16.05.2024	118.80	117.60	118.20	118.40	28,252.00
17.05.2024	118.60	117.00	118.00	118.00	17,493.00
21.05.2024	118.80	116.60	118.60	117.60	36,286.00
22.05.2024	117.80	116.60	117.00	117.40	26,471.00
23.05.2024	118.80	116.60	117.40	118.40	26,894.00
24.05.2024	121.00	118.00	118.00	121.00	83,918.00
27.05.2024	122.40	120.40	121.00	121.80	55,154.00
28.05.2024	122.20	119.80	122.00	120.40	27,178.00

צרו איתנו קשר *5988